Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2005	18.81	18.88	18.66	18.86	932,614	-0.06(-0.33%)
Dec 29, 2005	18.69	18.94	18.62	18.93	905,725	+0.27(+1.45%)
Dec 28, 2005	18.48	18.68	18.47	18.65	1,316,840	+0.03(+0.15%)
Dec 27, 2005	18.70	18.74	18.49	18.63	1,675,239	-0.32(-1.70%)
Dec 23, 2005	18.89	19.02	18.77	18.95	1,114,290	-0.19(-1.00%)
Dec 22, 2005	19.33	19.34	19.13	19.14	1,451,461	-0.19(-0.99%)
Dec 21, 2005	19.12	19.45	19.02	19.33	2,917,074	+0.58(+3.11%)
Dec 20, 2005	18.51	18.77	18.51	18.75	1,389,546	+0.33(+1.78%)
Dec 19, 2005	18.95	18.78	18.23	18.42	5,467,966	-0.53(-2.80%)
Dec 16, 2005	18.94	19.20	18.86	18.95	2,221,859	-0.24(-1.27%)
Dec 15, 2005	19.53	19.32	19.02	19.20	2,837,115	-0.33(-1.68%)
Dec 14, 2005	19.58	19.62	19.34	19.53	1,727,601	-0.10(-0.52%)
Dec 13, 2005	19.37	19.66	19.28	19.63	3,447,773	+0.23(+1.17%)
Dec 12, 2005	19.53	19.58	19.25	19.40	1,834,271	-0.05(-0.23%)
Dec 09, 2005	19.29	19.46	19.22	19.45	2,365,501	+0.07(+0.38%)
Dec 08, 2005	19.75	19.76	19.29	19.37	3,683,226	-0.32(-1.61%)
Dec 07, 2005	20.48	20.48	19.67	19.69	3,960,428	-0.67(-3.30%)
Dec 06, 2005	20.10	20.38	20.07	20.36	2,053,450	+0.35(+1.75%)
Dec 05, 2005	20.01	20.03	19.84	20.01	1,565,384	+0.03(+0.14%)
Dec 02, 2005	19.87	20.03	19.79	19.98	2,743,889	+0.25(+1.29%)
Dec 01, 2005	19.38	19.73	19.33	19.73	3,647,492	+0.62(+3.25%)
Nov 30, 2005	19.02	19.25	18.98	19.11	1,395,207	-0.12(-0.62%)
Nov 29, 2005	19.12	19.39	19.12	19.23	1,535,134	+0.20(+1.04%)
Nov 28, 2005	19.56	19.58	18.97	19.03	2,363,555	-0.22(-1.15%)
Nov 25, 2005	19.15	19.28	19.08	19.25	1,515,498	+0.16(+0.83%)
Nov 23, 2005	19.21	19.21	18.85	19.09	2,562,744	+0.27(+1.41%)
Nov 22, 2005	18.25	18.85	18.10	18.82	3,342,341	+0.12(+0.63%)
Nov 21, 2005	19.14	19.22	18.60	18.71	1,076,964	+0.12(+0.64%)
Nov 18, 2005	18.67	18.74	18.43	18.59	2,458,373	-0.28(-1.50%)
Nov 17, 2005	18.65	18.95	18.65	18.87	1,622,523	+0.43(+2.33%)
Nov 16, 2005	18.17	18.48	18.13	18.44	1,191,772	+0.37(+2.03%)
Nov 15, 2005	18.09	18.43	18.03	18.07	1,902,024	-0.06(-0.31%)
Nov 14, 2005	18.16	18.27	17.80	18.13	3,624,849	-0.40(-2.14%)
Nov 11, 2005	18.41	18.63	18.36	18.52	1,655,780	+0.01(+0.06%)
Nov 10, 2005	18.51	18.65	17.82	18.51	3,683,580	-0.08(-0.46%)
Nov 09, 2005	18.75	18.80	18.51	18.60	2,100,505	-0.10(-0.51%)
Nov 08, 2005	18.42	18.71	18.29	18.69	1,875,489	+0.22(+1.19%)
Nov 07, 2005	18.56	18.65	18.36	18.47	2,713,286	+0.11(+0.62%)
Nov 04, 2005	18.63	18.63	18.03	18.36	2,315,969	-0.18(-0.98%)
Nov 03, 2005	18.55	18.80	18.47	18.54	4,773,635	+0.15(+0.80%)
Nov 02, 2005	18.33	18.49	18.20	18.39	2,251,047	+0.12(+0.68%)
Nov 01, 2005	18.09	18.34	17.98	18.27	2,489,154	+0.42(+2.34%)
Oct 31, 2005	17.26	17.92	17.26	17.85	2,701,964	+0.62(+3.61%)
Oct 28, 2005	16.97	17.30	16.93	17.23	2,031,161	+0.43(+2.56%)
Oct 27, 2005	17.24	17.26	16.68	16.80	2,423,524	-0.50(-2.88%)
Oct 26, 2005	17.05	17.47	16.99	17.30	1,590,504	+0.06(+0.33%)
Oct 25, 2005	17.51	17.61	17.11	17.24	2,193,378	-0.17(-0.97%)
Oct 24, 2005	17.08	17.41	16.97	17.41	4,034,902	+0.54(+3.22%)
Oct 21, 2005	16.68	16.93	16.40	16.87	2,670,476	+0.46(+2.83%)
Oct 20, 2005	17.33	17.41	16.28	16.40	4,093,987	-0.92(-5.32%)
Oct 19, 2005	17.24	17.35	16.53	17.33	4,838,734	+0.24(+1.39%)
Oct 18, 2005	17.80	17.81	16.98	17.09	1,709,203	-0.50(-2.86%)
Oct 17, 2005	17.52	17.73	17.46	17.59	2,156,936	+0.31(+1.80%)
Oct 14, 2005	17.33	17.41	16.73	17.28	3,889,137	+0.01(+0.07%)
Oct 13, 2005	16.96	17.30	16.71	17.27	4,948,589	+0.02(+0.10%)
Oct 12, 2005	17.94	17.98	17.12	17.25	4,431,865	-0.63(-3.54%)
Oct 11, 2005	17.90	18.08	17.76	17.89	4,493,780	+0.22(+1.25%)
Oct 10, 2005	17.76	17.95	17.30	17.67	2,762,818	+0.14(+0.81%)
Oct 07, 2005	17.08	17.73	17.08	17.52	5,121,420	+0.76(+4.55%)
Oct 06, 2005	17.21	17.38	16.53	16.76	6,101,444	-0.88(-5.00%)
Oct 05, 2005	18.20	18.23	17.24	17.64	4,220,647	-0.79(-4.26%)
Oct 04, 2005	18.99	19.08	18.43	18.43	3,147,751	-0.63(-3.32%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.